InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
7.30
+0.10 (1.39%)
At close: Jun 5, 2026, 4:00 PM EDT
7.44
+0.14 (1.92%)
After-hours: Jun 5, 2026, 6:50 PM EDT
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.19 | 7.51 | 7.15 | 7.30 | 7.30 | 1.39% | 339,986 |
| Jun 4, 2026 | 7.17 | 7.36 | 7.08 | 7.20 | 7.20 | 1.69% | 400,823 |
| Jun 3, 2026 | 7.20 | 7.21 | 7.04 | 7.08 | 7.08 | -1.94% | 246,840 |
| Jun 2, 2026 | 7.30 | 7.54 | 7.21 | 7.22 | 7.22 | -1.10% | 381,166 |
| Jun 1, 2026 | 7.45 | 7.63 | 7.27 | 7.30 | 7.30 | -3.82% | 363,629 |
| May 29, 2026 | 7.47 | 7.63 | 7.34 | 7.59 | 7.59 | 1.07% | 298,756 |
| May 28, 2026 | 7.42 | 7.56 | 7.34 | 7.51 | 7.51 | 1.08% | 150,679 |
| May 27, 2026 | 7.31 | 7.50 | 7.31 | 7.43 | 7.43 | 1.09% | 178,801 |
| May 26, 2026 | 7.23 | 7.37 | 7.19 | 7.35 | 7.35 | 2.08% | 233,473 |
| May 22, 2026 | 7.41 | 7.59 | 7.19 | 7.20 | 7.20 | -2.31% | 247,538 |
| May 21, 2026 | 7.41 | 7.43 | 7.27 | 7.37 | 7.37 | -1.86% | 237,816 |
| May 20, 2026 | 7.21 | 7.52 | 7.10 | 7.51 | 7.51 | 4.16% | 304,782 |
| May 19, 2026 | 7.22 | 7.36 | 7.19 | 7.21 | 7.21 | -0.55% | 242,323 |
| May 18, 2026 | 7.15 | 7.54 | 7.15 | 7.25 | 7.25 | 1.83% | 244,374 |
| May 15, 2026 | 7.38 | 7.38 | 7.10 | 7.12 | 7.12 | -4.17% | 194,631 |
| May 14, 2026 | 7.42 | 7.57 | 7.28 | 7.43 | 7.43 | 0.54% | 318,863 |
| May 13, 2026 | 7.28 | 7.54 | 7.17 | 7.39 | 7.39 | -2.12% | 324,050 |
| May 12, 2026 | 7.36 | 7.66 | 7.25 | 7.55 | 7.55 | 2.58% | 325,325 |
| May 11, 2026 | 7.31 | 7.44 | 7.00 | 7.36 | 7.36 | -2.77% | 587,059 |
| May 8, 2026 | 8.06 | 8.09 | 7.56 | 7.57 | 7.57 | -6.31% | 394,098 |
| May 7, 2026 | 8.23 | 8.30 | 8.05 | 8.08 | 8.08 | -0.49% | 259,462 |
| May 6, 2026 | 7.65 | 8.57 | 7.08 | 8.12 | 8.12 | 2.01% | 561,044 |
| May 5, 2026 | 8.18 | 8.22 | 7.84 | 7.96 | 7.96 | -2.57% | 274,538 |
| May 4, 2026 | 8.30 | 8.37 | 8.15 | 8.17 | 8.17 | -1.80% | 145,578 |
| May 1, 2026 | 8.17 | 8.36 | 8.05 | 8.32 | 8.32 | 2.09% | 125,860 |
| Apr 30, 2026 | 8.01 | 8.16 | 7.88 | 8.15 | 8.15 | 0.99% | 140,686 |
| Apr 29, 2026 | 8.24 | 8.28 | 7.97 | 8.07 | 8.07 | -2.42% | 140,067 |
| Apr 28, 2026 | 8.10 | 8.32 | 8.05 | 8.27 | 8.27 | 2.22% | 216,936 |
| Apr 27, 2026 | 7.93 | 8.19 | 7.93 | 8.09 | 8.09 | 1.76% | 198,099 |
| Apr 24, 2026 | 7.69 | 7.98 | 7.50 | 7.95 | 7.95 | 2.71% | 286,140 |
| Apr 23, 2026 | 7.67 | 7.81 | 7.56 | 7.74 | 7.74 | 1.18% | 133,598 |
| Apr 22, 2026 | 7.64 | 7.90 | 7.52 | 7.65 | 7.65 | 0.79% | 179,495 |
| Apr 21, 2026 | 7.98 | 8.06 | 7.53 | 7.59 | 7.59 | -4.53% | 260,883 |
| Apr 20, 2026 | 8.16 | 8.25 | 7.94 | 7.95 | 7.95 | -3.52% | 152,066 |
| Apr 17, 2026 | 8.49 | 8.62 | 8.16 | 8.24 | 8.24 | -1.55% | 269,983 |
| Apr 16, 2026 | 8.13 | 8.37 | 8.12 | 8.37 | 8.37 | 2.70% | 253,807 |
| Apr 15, 2026 | 8.15 | 8.25 | 8.02 | 8.15 | 8.15 | -0.24% | 222,327 |
| Apr 14, 2026 | 8.15 | 8.39 | 8.13 | 8.17 | 8.17 | 0.37% | 186,996 |
| Apr 13, 2026 | 8.11 | 8.28 | 8.00 | 8.14 | 8.14 | -0.73% | 275,394 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.06 | 8.20 | 8.20 | -3.42% | 258,215 |
| Apr 9, 2026 | 8.38 | 8.63 | 8.26 | 8.49 | 8.49 | 1.68% | 270,887 |
| Apr 8, 2026 | 8.14 | 8.41 | 8.08 | 8.35 | 8.35 | 5.83% | 335,285 |
| Apr 7, 2026 | 7.91 | 8.09 | 7.73 | 7.89 | 7.89 | -1.00% | 276,206 |
| Apr 6, 2026 | 7.60 | 8.06 | 7.55 | 7.97 | 7.97 | 4.73% | 327,171 |
| Apr 2, 2026 | 7.82 | 7.83 | 7.44 | 7.61 | 7.61 | -5.11% | 276,598 |
| Apr 1, 2026 | 8.11 | 8.21 | 8.00 | 8.02 | 8.02 | - | 251,109 |
| Mar 31, 2026 | 8.06 | 8.06 | 7.80 | 8.02 | 8.02 | 1.91% | 266,766 |
| Mar 30, 2026 | 7.91 | 7.99 | 7.72 | 7.87 | 7.87 | -0.51% | 296,533 |
| Mar 27, 2026 | 7.90 | 7.96 | 7.73 | 7.91 | 7.91 | -0.13% | 268,716 |
| Mar 26, 2026 | 7.92 | 8.30 | 7.78 | 7.92 | 7.92 | -2.58% | 357,129 |